Permian Resources Corporation (PR) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -11.9%
- 3M
- -6.0%
- YTD
- +28.0%
- 1Y
- +25.5%
- 3Y
- +22.6%
- 5Y
- +22.9%
Loading 10-year price history...
PR Historical Performance
PR Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +97.2%
- 2017 annual price return
- +1.6%
- 2018 annual price return
- -44.9%
- 2019 annual price return
- -59.1%
- 2020 annual price return
- -68.0%
- 2021 annual price return
- +304.1%
- 2022 annual price return
- +45.7%
- 2023 annual price return
- +56.1%
- 2024 annual price return
- +5.3%
- 2025 annual price return
- -5.6%
- 2026 annual price return
- +27.0%
PR Stock Price Trajectory (2016–2026)
As of June 22, 2026, Permian Resources Corporation (PR) trades at $18.43, representing a +25.5% return over the past year. The stock has delivered a +211.7% total return over five years (+22.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $23.12 on October 4, 2018. From this peak, PR has corrected -20.3%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MTDR (-3.0% 1Y), CIVI (-14.4% 1Y), and SM (-1.5% 1Y), PR has outperformed the peer group average. Compare PR vs MTDR →
PR Historical Price Data · from 2016
Rows 1–50 of 2,559| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 18.37 | 18.50 | 18.04 | 18.43 | 26.15M | -0.70% |
| 2026-06-17 | 18.65 | 18.96 | 18.49 | 18.56 | 12.90M | -0.59% |
| 2026-06-16 | 18.42 | 18.71 | 18.40 | 18.67 | 13.79M | -1.22% |
| 2026-06-15 | 18.65 | 19.14 | 18.51 | 18.90 | 16.56M | -3.13% |
| 2026-06-12 | 19.12 | 19.68 | 19.09 | 19.51 | 10.29M | +1.30% |
| 2026-06-11 | 20.00 | 20.15 | 19.16 | 19.26 | 7.65M | -2.38% |
| 2026-06-10 | 19.42 | 19.96 | 19.39 | 19.73 | 7.50M | +2.76% |
| 2026-06-09 | 19.50 | 19.53 | 18.89 | 19.20 | 7.62M | -1.99% |
| 2026-06-08 | 19.46 | 19.73 | 19.42 | 19.59 | 6.38M | +2.19% |
| 2026-06-05 | 20.07 | 20.13 | 19.16 | 19.17 | 8.70M | -4.91% |
| 2026-06-04 | 19.88 | 20.25 | 19.83 | 20.16 | 5.83M | -0.10% |
| 2026-06-03 | 19.87 | 20.54 | 19.82 | 20.18 | 9.97M | +2.33% |
| 2026-06-02 | 19.64 | 19.85 | 19.60 | 19.72 | 7.14M | +0.25% |
| 2026-06-01 | 19.70 | 19.99 | 19.59 | 19.67 | 8.07M | +2.29% |
| 2026-05-29 | 19.46 | 19.46 | 18.86 | 19.23 | 6.91M | -0.47% |
| 2026-05-28 | 19.59 | 19.65 | 19.22 | 19.32 | 7.67M | -0.05% |
| 2026-05-27 | 19.39 | 19.66 | 19.13 | 19.33 | 13.76M | -1.53% |
| 2026-05-26 | 20.13 | 20.39 | 19.57 | 19.63 | 8.03M | -3.96% |
| 2026-05-22 | 20.35 | 20.50 | 20.18 | 20.44 | 957K | +0.05% |
| 2026-05-21 | 21.18 | 21.37 | 20.32 | 20.43 | 8.47M | -2.20% |
| 2026-05-20 | 21.22 | 21.55 | 20.75 | 20.89 | 10.16M | -1.56% |
| 2026-05-19 | 21.13 | 21.26 | 20.82 | 21.22 | 7.59M | +1.43% |
| 2026-05-18 | 20.80 | 21.16 | 20.54 | 20.92 | 8.61M | +0.38% |
| 2026-05-15 | 20.43 | 20.86 | 20.28 | 20.84 | 15.66M | +3.17% |
| 2026-05-14 | 20.21 | 20.38 | 20.04 | 20.20 | 12.17M | -0.20% |
| 2026-05-13 | 20.15 | 20.32 | 19.96 | 20.24 | 11.30M | +0.35% |
| 2026-05-12 | 20.21 | 20.33 | 20.02 | 20.17 | 9.83M | +0.10% |
| 2026-05-11 | 20.14 | 20.37 | 19.91 | 20.15 | 9.83M | +2.18% |
| 2026-05-08 | 20.09 | 20.16 | 19.66 | 19.72 | 14.17M | -1.79% |
| 2026-05-07 | 20.40 | 20.57 | 19.61 | 20.08 | 24.86M | -5.33% |
| 2026-05-06 | 21.30 | 21.83 | 21.06 | 21.21 | 16.57M | -5.35% |
| 2026-05-05 | 22.37 | 22.68 | 22.18 | 22.41 | 3.93M | -0.49% |
| 2026-05-04 | 22.12 | 22.57 | 21.96 | 22.52 | 15.29M | +1.90% |
| 2026-05-01 | 21.42 | 22.11 | 21.23 | 22.10 | 21.54M | +2.22% |
| 2026-04-30 | 21.30 | 21.77 | 21.17 | 21.62 | 8.74M | -0.14% |
| 2026-04-29 | 21.10 | 21.66 | 21.09 | 21.65 | 12.25M | +3.54% |
| 2026-04-28 | 20.95 | 21.00 | 20.57 | 20.91 | 17.29M | +1.36% |
| 2026-04-27 | 20.71 | 20.96 | 20.53 | 20.63 | 12.38M | +0.63% |
| 2026-04-24 | 20.77 | 20.86 | 20.40 | 20.50 | 9.20M | -1.73% |
| 2026-04-23 | 20.46 | 20.93 | 20.41 | 20.86 | 11.81M | +2.66% |
| 2026-04-22 | 20.16 | 20.32 | 20.07 | 20.32 | 13.61M | +2.06% |
| 2026-04-21 | 19.75 | 19.97 | 19.56 | 19.91 | 12.56M | +1.58% |
| 2026-04-20 | 19.62 | 19.75 | 19.44 | 19.60 | 6.46M | +0.93% |
| 2026-04-17 | 19.30 | 19.50 | 18.89 | 19.42 | 14.26M | -4.90% |
| 2026-04-16 | 20.15 | 20.51 | 20.06 | 20.42 | 7.37M | +1.64% |
| 2026-04-15 | 19.96 | 20.31 | 19.76 | 20.09 | 7.77M | +0.40% |
| 2026-04-14 | 20.36 | 20.41 | 19.86 | 20.01 | 8.13M | -2.68% |
| 2026-04-13 | 20.85 | 21.02 | 20.41 | 20.56 | 7.64M | -0.48% |
| 2026-04-10 | 20.50 | 20.82 | 20.45 | 20.66 | 9.42M | +1.37% |
| 2026-04-09 | 20.75 | 20.88 | 20.13 | 20.38 | 12.87M | -0.88% |
Full Stock Analysis
Deep dive into PR consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PR — Frequently Asked Questions
Quick answers to the most common questions about buying PR stock.
How has PR stock performed recently?
PR returned +25.5% over the past year, beating its 5-year annualized CAGR of +22.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PR's all-time high price?
Permian Resources Corporation reached $23.12 on 2018-10-04. The 52-week high is $22.68. Current 1-year return of +25.5% places the stock closer to historical peaks.
Where can I download PR historical price data?
This page provides PR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.